Skip to main content
Hercules Capital, Inc. (HTGC)
NYSE: HTGC · Real-Time Price · USD
19.21
+0.19 (1.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hercules Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.9819.4818.9819.2119.211.00%1,278,108
Dec 19, 202419.0019.2318.8319.0219.021.17%877,902
Dec 18, 202419.2519.4418.7918.8018.80-1.98%986,986
Dec 17, 202419.2519.2719.0619.1819.18-0.26%658,102
Dec 16, 202419.2819.4819.2219.2319.23-0.93%974,444
Dec 13, 202419.3619.4619.2319.4119.41-0.15%987,700
Dec 12, 202419.7419.8319.3419.4419.440.21%1,860,843
Dec 11, 202419.6519.7119.2619.4019.40-1.22%1,212,100
Dec 10, 202419.4019.7019.2619.6419.641.29%781,677
Dec 9, 202419.6619.7419.2419.3919.39-0.62%773,116
Dec 6, 202418.9819.5818.9519.5119.513.17%1,172,824
Dec 5, 202419.0619.0818.6818.9118.91-0.68%749,993
Dec 4, 202419.0019.0618.9019.0419.040.05%697,603
Dec 3, 202419.0519.1318.9519.0319.030.32%631,700
Dec 2, 202419.0219.0318.7118.9718.970.21%925,774
Nov 29, 202418.9919.1818.9218.9318.930.21%533,905
Nov 27, 202418.8218.9318.7718.8918.890.37%724,168
Nov 26, 202418.8018.8618.6818.8218.82-0.58%992,317
Nov 25, 202418.8619.0118.7718.9318.930.91%952,440
Nov 22, 202418.6018.8718.5518.7618.761.24%1,317,151
Nov 21, 202418.8518.9018.5118.5318.53-1.54%1,635,797
Nov 20, 202419.1219.1418.7018.8218.82-1.36%1,697,800
Nov 19, 202418.7219.2418.7119.0819.081.11%1,534,259
Nov 18, 202418.9019.0018.7118.8718.87-0.26%1,265,053
Nov 15, 202418.9819.0518.5818.9218.92-0.68%1,491,251
Nov 14, 202419.2519.3018.9819.0519.05-0.78%1,097,300
Nov 13, 202419.2219.4019.0519.2019.20-3.03%1,120,356
Nov 12, 202419.8619.9919.7419.8019.32-0.85%1,167,000
Nov 11, 202419.9320.0619.7819.9719.491.53%1,708,077
Nov 8, 202419.8619.9719.5719.6719.19-0.15%1,685,000
Nov 7, 202419.8219.9219.6619.7019.22-0.45%995,611
Nov 6, 202419.8019.8019.1519.7919.313.45%2,246,500
Nov 5, 202419.1619.3419.0219.1318.67-845,441
Nov 4, 202419.2919.3318.9419.1318.67-0.52%1,570,463
Nov 1, 202419.7720.0119.2319.2318.76-2.68%2,069,847
Oct 31, 202419.8019.9719.5019.7619.28-0.70%1,026,000
Oct 30, 202419.9220.1219.8919.9019.42-0.45%895,404
Oct 29, 202420.0120.0519.9219.9919.51-0.74%611,307
Oct 28, 202419.9420.1619.9120.1419.651.21%1,005,846
Oct 25, 202420.1120.1819.8019.9019.42-0.40%478,220
Oct 24, 202419.9720.0519.8519.9819.500.60%786,442
Oct 23, 202420.0420.0619.6219.8619.38-0.90%787,045
Oct 22, 202420.2020.2420.0320.0419.55-0.89%458,786
Oct 21, 202420.1520.2520.1120.2219.730.20%632,358
Oct 18, 202420.1820.2120.1120.1819.690.20%367,929
Oct 17, 202420.3020.4220.1020.1419.65-0.20%663,500
Oct 16, 202419.9620.2219.9420.1819.691.51%500,896
Oct 15, 202419.8520.0019.8419.8819.400.40%458,914
Oct 14, 202419.6919.8319.6019.8019.320.87%409,700
Oct 11, 202419.8019.8719.5119.6319.15-0.56%921,300
Oct 10, 202420.0920.1019.4819.7419.26-1.84%1,348,400
Oct 9, 202420.2020.3420.0920.1119.62-0.30%489,164
Oct 8, 202420.0520.2319.9520.1719.680.80%433,040
Oct 7, 202420.0420.1619.9320.0119.52-0.15%433,600
Oct 4, 202419.9120.0919.8620.0419.551.52%706,733
Oct 3, 202419.5419.8119.5419.7419.260.97%482,500
Oct 2, 202419.5419.6919.4119.5519.08-531,889
Oct 1, 202419.6619.7519.4719.5519.08-0.46%610,743
Sep 30, 202419.6719.7819.6419.6419.16-0.56%502,121
Sep 27, 202419.6119.8219.6119.7519.270.92%462,423
Sep 26, 202419.6519.6519.5219.5719.100.15%570,606
Sep 25, 202419.8319.8619.5219.5419.07-1.26%628,000
Sep 24, 202419.6519.8419.6319.7919.310.71%555,713
Sep 23, 202419.6719.7919.6319.6519.170.36%436,348
Sep 20, 202419.5519.6119.4219.5819.110.05%731,435
Sep 19, 202419.7619.8019.5419.5719.100.57%561,820
Sep 18, 202419.5719.6719.3619.4618.99-0.15%724,131
Sep 17, 202419.6319.7419.4819.4919.02-0.46%586,473
Sep 16, 202419.5019.5919.3619.5819.111.03%635,497
Sep 13, 202419.2019.4319.1819.3818.911.73%708,852
Sep 12, 202418.8019.0818.6619.0518.591.76%714,926
Sep 11, 202418.5818.7618.3518.7218.270.75%563,200
Sep 10, 202418.6518.7018.4118.5818.13-0.11%479,500
Sep 9, 202418.7318.7818.6018.6018.150.27%549,600
Sep 6, 202418.9919.0218.4418.5518.10-2.16%708,497
Sep 5, 202418.9519.0718.8718.9618.500.37%547,900
Sep 4, 202419.0819.1818.8218.8918.43-0.79%683,600
Sep 3, 202419.0919.3018.9719.0418.58-0.68%858,706
Aug 30, 202419.0119.1718.9519.1718.711.48%714,500
Aug 29, 202418.8719.0818.8618.8918.430.85%729,603
Aug 28, 202418.7218.9518.6618.7318.280.05%608,901
Aug 27, 202418.3818.8218.3618.7218.271.30%913,796
Aug 26, 202418.6318.6918.3718.4818.030.11%816,500
Aug 23, 202418.3918.5718.3018.4618.010.98%828,606
Aug 22, 202418.3418.5218.2718.2817.84-0.05%625,057
Aug 21, 202418.3518.4918.1518.2917.850.11%1,237,628
Aug 20, 202418.6018.6718.2318.2717.83-1.93%1,588,144
Aug 19, 202418.5018.6518.4818.6318.181.25%948,600
Aug 16, 202418.5418.7018.3918.4017.95-1.08%887,120
Aug 15, 202418.4918.7718.4218.6018.151.81%1,388,708
Aug 14, 202418.0818.3018.0018.2717.831.95%948,827
Aug 13, 202418.1218.2717.8317.9217.49-3.55%1,693,142
Aug 12, 202418.7918.9318.5618.5817.66-0.38%1,773,909
Aug 9, 202418.7018.8018.4518.6517.731.14%1,473,900
Aug 8, 202418.4218.5218.2518.4417.531.82%1,222,043
Aug 7, 202418.8018.9318.1018.1117.21-1.79%1,779,600
Aug 6, 202418.1718.5617.9718.4417.534.12%1,995,743
Aug 5, 202417.2518.0616.9517.7116.83-5.85%3,911,335
Aug 2, 202420.7220.7218.0618.8117.88-11.73%7,429,000
Aug 1, 202421.6721.7721.3021.3120.26-1.16%843,200